32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231120 | 191100 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 3691 |
| 3 | 20231120 | 191000 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 4 | 20231120 | 190900 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 5 | 20231120 | 190800 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 6 | 20231120 | 190700 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 7 | 20231120 | 190600 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 8 | 20231120 | 190500 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 9 | 20231120 | 190400 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 10 | 20231120 | 190300 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 11 | 20231120 | 190200 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 12 | 20231120 | 190100 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 13 | 20231120 | 190000 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 14 | 20231120 | 185900 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 15 | 20231120 | 185800 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 16 | 20231120 | 185700 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 17 | 20231120 | 185600 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 18 | 20231120 | 185500 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 19 | 20231120 | 185400 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 20 | 20231120 | 185300 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 21 | 20231120 | 185200 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 22 | 20231120 | 185100 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 23 | 20231120 | 185000 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 24 | 20231120 | 184900 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 25 | 20231120 | 184800 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 26 | 20231120 | 184700 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 27 | 20231120 | 184600 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 28 | 20231120 | 184500 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 29 | 20231120 | 184400 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 30 | 20231120 | 184300 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 31 | 20231120 | 184200 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 32 | 20231120 | 184100 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 3691 |
| 33 | 20231120 | 184000 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 34 | 20231120 | 183900 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 35 | 20231120 | 183800 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 36 | 20231120 | 183700 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 37 | 20231120 | 183600 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 38 | 20231120 | 183500 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 39 | 20231120 | 183400 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 40 | 20231120 | 183300 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 41 | 20231120 | 183200 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 42 | 20231120 | 183100 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 43 | 20231120 | 183000 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 44 | 20231120 | 182900 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 45 | 20231120 | 182800 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 46 | 20231120 | 182700 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 47 | 20231120 | 182600 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 48 | 20231120 | 182500 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 49 | 20231120 | 182400 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 50 | 20231120 | 182300 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 51 | 20231120 | 182200 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 52 | 20231120 | 182100 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 53 | 20231120 | 182000 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 54 | 20231120 | 181900 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 55 | 20231120 | 181800 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 56 | 20231120 | 181700 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 57 | 20231120 | 181600 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 58 | 20231120 | 181500 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 59 | 20231120 | 181400 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 60 | 20231120 | 181300 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 61 | 20231120 | 181200 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 62 | 20231120 | 181100 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 3691 |
| 63 | 20231120 | 181000 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 64 | 20231120 | 180900 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 65 | 20231120 | 180800 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 66 | 20231120 | 180700 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 67 | 20231120 | 180600 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 68 | 20231120 | 180500 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 69 | 20231120 | 180400 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 70 | 20231120 | 180300 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 71 | 20231120 | 180200 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 72 | 20231120 | 180100 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 73 | 20231120 | 180000 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 74 | 20231120 | 175900 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 75 | 20231120 | 175800 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 76 | 20231120 | 175700 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 77 | 20231120 | 175600 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 78 | 20231120 | 175500 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 79 | 20231120 | 175400 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 80 | 20231120 | 175300 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 81 | 20231120 | 175200 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 82 | 20231120 | 175100 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 83 | 20231120 | 175000 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 84 | 20231120 | 174900 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 85 | 20231120 | 174800 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 86 | 20231120 | 174700 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 87 | 20231120 | 174600 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 88 | 20231120 | 174500 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 89 | 20231120 | 174400 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 90 | 20231120 | 174300 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 91 | 20231120 | 174200 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 92 | 20231120 | 174100 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 3691 |
| 93 | 20231120 | 174000 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 94 | 20231120 | 173900 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 95 | 20231120 | 173800 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 96 | 20231120 | 173700 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 97 | 20231120 | 173600 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 98 | 20231120 | 173500 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 99 | 20231120 | 173400 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 100 | 20231120 | 173300 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 101 | 20231120 | 173200 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 102 | 20231120 | 173100 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 103 | 20231120 | 173000 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 104 | 20231120 | 172900 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 105 | 20231120 | 172800 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 106 | 20231120 | 172700 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 107 | 20231120 | 172600 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 108 | 20231120 | 172500 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 109 | 20231120 | 172400 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 110 | 20231120 | 172300 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 111 | 20231120 | 172200 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 112 | 20231120 | 172100 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 113 | 20231120 | 172000 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 114 | 20231120 | 171900 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 115 | 20231120 | 171800 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 116 | 20231120 | 171700 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 117 | 20231120 | 171600 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 118 | 20231120 | 171500 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 119 | 20231120 | 171400 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 120 | 20231120 | 171300 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 121 | 20231120 | 171200 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 122 | 20231120 | 171100 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 3691 |
| 123 | 20231120 | 171000 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 124 | 20231120 | 170900 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 125 | 20231120 | 170800 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 126 | 20231120 | 170700 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 127 | 20231120 | 170600 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 128 | 20231120 | 170500 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 129 | 20231120 | 170400 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 130 | 20231120 | 170300 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 131 | 20231120 | 170200 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 132 | 20231120 | 170100 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 133 | 20231120 | 170000 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 134 | 20231120 | 165900 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 135 | 20231120 | 165800 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 136 | 20231120 | 165700 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 137 | 20231120 | 165600 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 138 | 20231120 | 165500 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 139 | 20231120 | 165400 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 140 | 20231120 | 165300 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 141 | 20231120 | 165200 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 142 | 20231120 | 165100 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 143 | 20231120 | 165000 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 144 | 20231120 | 164900 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 145 | 20231120 | 164800 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 146 | 20231120 | 164700 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 147 | 20231120 | 164600 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 148 | 20231120 | 164500 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 149 | 20231120 | 164400 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 150 | 20231120 | 164300 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 151 | 20231120 | 164200 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 152 | 20231120 | 164100 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 3691 |
| 153 | 20231120 | 164000 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 154 | 20231120 | 163900 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 155 | 20231120 | 163800 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 156 | 20231120 | 163700 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 157 | 20231120 | 163600 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 158 | 20231120 | 163500 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 159 | 20231120 | 163400 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 160 | 20231120 | 163300 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 161 | 20231120 | 163200 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 162 | 20231120 | 163100 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 163 | 20231120 | 163000 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 164 | 20231120 | 162900 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 165 | 20231120 | 162800 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 166 | 20231120 | 162700 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 167 | 20231120 | 162600 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 168 | 20231120 | 162500 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 169 | 20231120 | 162400 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 170 | 20231120 | 162300 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 171 | 20231120 | 162200 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 172 | 20231120 | 162100 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 173 | 20231120 | 162000 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 174 | 20231120 | 161900 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 175 | 20231120 | 161800 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 176 | 20231120 | 161700 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 177 | 20231120 | 161600 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 178 | 20231120 | 161500 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 179 | 20231120 | 161400 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 180 | 20231120 | 161300 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 181 | 20231120 | 161200 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 182 | 20231120 | 161100 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 3691 |
| 183 | 20231120 | 161000 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 184 | 20231120 | 160900 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 185 | 20231120 | 160800 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 186 | 20231120 | 160700 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 187 | 20231120 | 160600 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 188 | 20231120 | 160500 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 189 | 20231120 | 160400 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 190 | 20231120 | 160300 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 191 | 20231120 | 160200 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 192 | 20231120 | 160100 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 193 | 20231120 | 160000 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 194 | 20231120 | 155900 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 195 | 20231120 | 155800 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 196 | 20231120 | 155700 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 197 | 20231120 | 155600 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 198 | 20231120 | 155500 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 199 | 20231120 | 155400 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 200 | 20231120 | 155300 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 201 | 20231120 | 155200 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 202 | 20231120 | 155100 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 203 | 20231120 | 155000 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 204 | 20231120 | 154900 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 205 | 20231120 | 154800 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 206 | 20231120 | 154700 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 207 | 20231120 | 154600 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 208 | 20231120 | 154500 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 209 | 20231120 | 154400 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 210 | 20231120 | 154300 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 211 | 20231120 | 154200 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 212 | 20231120 | 154100 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 3691 |
| 213 | 20231120 | 154000 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 214 | 20231120 | 153900 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 215 | 20231120 | 153800 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 216 | 20231120 | 153700 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 217 | 20231120 | 153600 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 218 | 20231120 | 153500 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 219 | 20231120 | 153400 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 220 | 20231120 | 153300 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 221 | 20231120 | 153200 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 222 | 20231120 | 153100 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 223 | 20231120 | 153000 | 2774502050 | 23700 | 23700 | 23700 | 23700 | 3691 |
| 224 | 20231120 | 152900 | 2687025350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 225 | 20231120 | 152800 | 2687025350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 226 | 20231120 | 152700 | 2687025350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 227 | 20231120 | 152600 | 2687025350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 228 | 20231120 | 152500 | 2687025350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 229 | 20231120 | 152400 | 2687025350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 230 | 20231120 | 152300 | 2687025350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 231 | 20231120 | 152200 | 2687025350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 232 | 20231120 | 152100 | 2687025350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 233 | 20231120 | 152000 | 2687025350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 234 | 20231120 | 151900 | 2687025350 | 23750 | 23700 | 23750 | 23700 | 245 |
| 235 | 20231120 | 151800 | 2681206750 | 23750 | 23750 | 23750 | 23700 | 594 |
| 236 | 20231120 | 151700 | 2667115650 | 23750 | 23700 | 23750 | 23700 | 282 |
| 237 | 20231120 | 151600 | 2660428450 | 23750 | 23750 | 23750 | 23700 | 336 |
| 238 | 20231120 | 151500 | 2652462850 | 23750 | 23700 | 23750 | 23700 | 180 |
| 239 | 20231120 | 151400 | 2648191650 | 23700 | 23750 | 23750 | 23700 | 217 |
| 240 | 20231120 | 151300 | 2643044250 | 23750 | 23800 | 23800 | 23700 | 403 |
| 241 | 20231120 | 151200 | 2633478500 | 23800 | 23800 | 23800 | 23700 | 179 |
| 242 | 20231120 | 151100 | 2629227900 | 23800 | 23800 | 23800 | 23700 | 206 |
| 243 | 20231120 | 151000 | 2624340400 | 23800 | 23750 | 23800 | 23750 | 295 |
| 244 | 20231120 | 150900 | 2617331950 | 23800 | 23800 | 23800 | 23700 | 1049 |
| 245 | 20231120 | 150800 | 2592412750 | 23800 | 23750 | 23800 | 23750 | 1489 |
| 246 | 20231120 | 150700 | 2557031600 | 23800 | 23800 | 23800 | 23750 | 1451 |
| 247 | 20231120 | 150600 | 2522566150 | 23800 | 23800 | 23800 | 23750 | 476 |
| 248 | 20231120 | 150500 | 2511255700 | 23800 | 23800 | 23800 | 23750 | 181 |
| 249 | 20231120 | 150400 | 2506954100 | 23800 | 23800 | 23800 | 23750 | 263 |
| 250 | 20231120 | 150300 | 2500701000 | 23800 | 23750 | 23800 | 23750 | 184 |
| 251 | 20231120 | 150200 | 2496328150 | 23800 | 23750 | 23800 | 23750 | 958 |
| 252 | 20231120 | 150100 | 2473564200 | 23800 | 23800 | 23800 | 23750 | 60 |
| 253 | 20231120 | 150000 | 2472136750 | 23800 | 23800 | 23800 | 23750 | 59 |
| 254 | 20231120 | 145900 | 2470732950 | 23800 | 23750 | 23800 | 23750 | 428 |
| 255 | 20231120 | 145800 | 2460565150 | 23800 | 23800 | 23800 | 23750 | 218 |
| 256 | 20231120 | 145700 | 2455378900 | 23800 | 23800 | 23800 | 23750 | 79 |
| 257 | 20231120 | 145600 | 2453499550 | 23800 | 23750 | 23800 | 23750 | 87 |
| 258 | 20231120 | 145500 | 2451430500 | 23800 | 23800 | 23800 | 23750 | 358 |
| 259 | 20231120 | 145400 | 2442925350 | 23800 | 23800 | 23800 | 23750 | 243 |
| 260 | 20231120 | 145300 | 2437151350 | 23800 | 23750 | 23800 | 23750 | 81 |
| 261 | 20231120 | 145200 | 2435225550 | 23800 | 23700 | 23800 | 23700 | 247 |
| 262 | 20231120 | 145100 | 2429359250 | 23750 | 23800 | 23800 | 23700 | 460 |
| 263 | 20231120 | 145000 | 2418441900 | 23750 | 23800 | 23800 | 23750 | 51 |
| 264 | 20231120 | 144900 | 2417228450 | 23800 | 23750 | 23800 | 23700 | 355 |
| 265 | 20231120 | 144800 | 2408794700 | 23750 | 23750 | 23750 | 23700 | 290 |
| 266 | 20231120 | 144700 | 2401918100 | 23750 | 23700 | 23750 | 23700 | 161 |
| 267 | 20231120 | 144600 | 2398100100 | 23750 | 23750 | 23750 | 23700 | 184 |
| 268 | 20231120 | 144500 | 2393731650 | 23700 | 23750 | 23750 | 23700 | 75 |
| 269 | 20231120 | 144400 | 2391950750 | 23700 | 23750 | 23750 | 23700 | 393 |
| 270 | 20231120 | 144300 | 2382629000 | 23750 | 23800 | 23800 | 23750 | 169 |
| 271 | 20231120 | 144200 | 2378614050 | 23800 | 23750 | 23800 | 23750 | 67 |
| 272 | 20231120 | 144100 | 2377020050 | 23800 | 23800 | 23800 | 23700 | 310 |
| 273 | 20231120 | 144000 | 2369656450 | 23750 | 23800 | 23800 | 23750 | 299 |
| 274 | 20231120 | 143900 | 2362552750 | 23800 | 23800 | 23800 | 23750 | 178 |
| 275 | 20231120 | 143800 | 2358323350 | 23800 | 23800 | 23800 | 23750 | 235 |
| 276 | 20231120 | 143700 | 2352739800 | 23800 | 23750 | 23800 | 23700 | 280 |
| 277 | 20231120 | 143600 | 2346089550 | 23800 | 23800 | 23800 | 23750 | 71 |
| 278 | 20231120 | 143500 | 2344401650 | 23750 | 23750 | 23800 | 23750 | 580 |
| 279 | 20231120 | 143400 | 2330624950 | 23750 | 23800 | 23800 | 23700 | 674 |
| 280 | 20231120 | 143300 | 2314622800 | 23750 | 23800 | 23800 | 23750 | 136 |
| 281 | 20231120 | 143200 | 2311390700 | 23800 | 23800 | 23800 | 23750 | 243 |
| 282 | 20231120 | 143100 | 2305608900 | 23800 | 23800 | 23800 | 23750 | 298 |
| 283 | 20231120 | 143000 | 2298528650 | 23750 | 23750 | 23800 | 23750 | 580 |
| 284 | 20231120 | 142900 | 2284749000 | 23800 | 23800 | 23800 | 23750 | 78 |
| 285 | 20231120 | 142800 | 2282894150 | 23800 | 23750 | 23800 | 23700 | 96 |
| 286 | 20231120 | 142700 | 2280611450 | 23800 | 23800 | 23800 | 23700 | 947 |
| 287 | 20231120 | 142600 | 2258122850 | 23800 | 23800 | 23800 | 23750 | 85 |
| 288 | 20231120 | 142500 | 2256101450 | 23800 | 23800 | 23800 | 23750 | 74 |
| 289 | 20231120 | 142400 | 2254340550 | 23800 | 23800 | 23800 | 23750 | 94 |
| 290 | 20231120 | 142300 | 2252105250 | 23800 | 23800 | 23800 | 23700 | 963 |
| 291 | 20231120 | 142200 | 2229232300 | 23800 | 23750 | 23800 | 23750 | 82 |
| 292 | 20231120 | 142100 | 2227282250 | 23800 | 23800 | 23800 | 23750 | 195 |
| 293 | 20231120 | 142000 | 2222648050 | 23800 | 23800 | 23800 | 23750 | 166 |
| 294 | 20231120 | 141900 | 2218702650 | 23800 | 23800 | 23800 | 23750 | 422 |
| 295 | 20231120 | 141800 | 2208677850 | 23800 | 23750 | 23800 | 23750 | 71 |
| 296 | 20231120 | 141700 | 2206988900 | 23800 | 23750 | 23800 | 23750 | 93 |
| 297 | 20231120 | 141600 | 2204777150 | 23800 | 23800 | 23800 | 23750 | 266 |
| 298 | 20231120 | 141500 | 2198455850 | 23800 | 23800 | 23800 | 23750 | 290 |
| 299 | 20231120 | 141400 | 2191565350 | 23800 | 23800 | 23800 | 23750 | 201 |
| 300 | 20231120 | 141300 | 2186789250 | 23800 | 23800 | 23800 | 23750 | 364 |
| 301 | 20231120 | 141200 | 2178141150 | 23800 | 23750 | 23800 | 23750 | 340 |
| 302 | 20231120 | 141100 | 2170058650 | 23800 | 23750 | 23800 | 23750 | 290 |
| 303 | 20231120 | 141000 | 2163168800 | 23800 | 23800 | 23800 | 23750 | 69 |
| 304 | 20231120 | 140900 | 2161527400 | 23800 | 23800 | 23800 | 23700 | 271 |
| 305 | 20231120 | 140800 | 2155094250 | 23750 | 23750 | 23800 | 23700 | 2852 |
| 306 | 20231120 | 140700 | 2087364100 | 23750 | 23750 | 23750 | 23650 | 216 |
| 307 | 20231120 | 140600 | 2082247750 | 23750 | 23650 | 23750 | 23650 | 122 |
| 308 | 20231120 | 140500 | 2079357400 | 23650 | 23750 | 23750 | 23650 | 358 |
| 309 | 20231120 | 140400 | 2070886050 | 23750 | 23700 | 23750 | 23650 | 3826 |
| 310 | 20231120 | 140300 | 1980213250 | 23700 | 23700 | 23700 | 23650 | 316 |
| 311 | 20231120 | 140200 | 1972736350 | 23700 | 23700 | 23700 | 23650 | 582 |
| 312 | 20231120 | 140100 | 1958969900 | 23700 | 23650 | 23700 | 23650 | 129 |
| 313 | 20231120 | 140000 | 1955915950 | 23700 | 23700 | 23700 | 23650 | 101 |
| 314 | 20231120 | 135900 | 1953524700 | 23700 | 23650 | 23700 | 23650 | 262 |
| 315 | 20231120 | 135800 | 1947325850 | 23700 | 23650 | 23700 | 23650 | 262 |
| 316 | 20231120 | 135700 | 1941126550 | 23700 | 23700 | 23700 | 23650 | 100 |
| 317 | 20231120 | 135600 | 1938759250 | 23700 | 23650 | 23700 | 23650 | 86 |
| 318 | 20231120 | 135500 | 1936722400 | 23700 | 23650 | 23700 | 23650 | 502 |
| 319 | 20231120 | 135400 | 1924846550 | 23650 | 23650 | 23700 | 23650 | 97 |
| 320 | 20231120 | 135300 | 1922549550 | 23700 | 23700 | 23700 | 23650 | 68 |
| 321 | 20231120 | 135200 | 1920938550 | 23700 | 23700 | 23700 | 23650 | 78 |
| 322 | 20231120 | 135100 | 1919091450 | 23700 | 23700 | 23700 | 23650 | 475 |
| 323 | 20231120 | 135000 | 1907848050 | 23700 | 23700 | 23700 | 23650 | 93 |
| 324 | 20231120 | 134900 | 1905646100 | 23650 | 23700 | 23700 | 23650 | 126 |
| 325 | 20231120 | 134800 | 1902663250 | 23700 | 23700 | 23700 | 23650 | 64 |
| 326 | 20231120 | 134700 | 1901147000 | 23650 | 23700 | 23700 | 23650 | 419 |
| 327 | 20231120 | 134600 | 1891234300 | 23700 | 23650 | 23700 | 23650 | 77 |
| 328 | 20231120 | 134500 | 1889410000 | 23700 | 23700 | 23700 | 23650 | 145 |
| 329 | 20231120 | 134400 | 1885974950 | 23650 | 23700 | 23700 | 23650 | 324 |
| 330 | 20231120 | 134300 | 1878307550 | 23700 | 23700 | 23700 | 23650 | 191 |
| 331 | 20231120 | 134200 | 1873786750 | 23700 | 23700 | 23700 | 23650 | 176 |
| 332 | 20231120 | 134100 | 1869618000 | 23700 | 23700 | 23700 | 23650 | 79 |
| 333 | 20231120 | 134000 | 1867746350 | 23700 | 23650 | 23700 | 23650 | 431 |
| 334 | 20231120 | 133900 | 1857546000 | 23700 | 23700 | 23700 | 23650 | 211 |
| 335 | 20231120 | 133800 | 1852551950 | 23700 | 23700 | 23700 | 23650 | 138 |
| 336 | 20231120 | 133700 | 1849284750 | 23700 | 23700 | 23700 | 23650 | 443 |
| 337 | 20231120 | 133600 | 1838804600 | 23700 | 23700 | 23700 | 23650 | 130 |
| 338 | 20231120 | 133500 | 1835723950 | 23700 | 23700 | 23700 | 23650 | 183 |
| 339 | 20231120 | 133400 | 1831394350 | 23700 | 23700 | 23700 | 23650 | 500 |
| 340 | 20231120 | 133300 | 1819546300 | 23700 | 23700 | 23700 | 23650 | 481 |
| 341 | 20231120 | 133200 | 1808155350 | 23700 | 23700 | 23700 | 23650 | 139 |
| 342 | 20231120 | 133100 | 1804862900 | 23700 | 23700 | 23700 | 23650 | 172 |
| 343 | 20231120 | 133000 | 1800791800 | 23700 | 23700 | 23700 | 23650 | 250 |
| 344 | 20231120 | 132900 | 1794875950 | 23700 | 23700 | 23700 | 23650 | 189 |
| 345 | 20231120 | 132800 | 1790398150 | 23700 | 23700 | 23700 | 23650 | 57 |
| 346 | 20231120 | 132700 | 1789047400 | 23700 | 23700 | 23700 | 23650 | 211 |
| 347 | 20231120 | 132600 | 1784053850 | 23700 | 23700 | 23700 | 23650 | 235 |
| 348 | 20231120 | 132500 | 1778492850 | 23700 | 23700 | 23700 | 23650 | 218 |
| 349 | 20231120 | 132400 | 1773334300 | 23700 | 23650 | 23700 | 23650 | 88 |
| 350 | 20231120 | 132300 | 1771250400 | 23700 | 23650 | 23700 | 23650 | 609 |
| 351 | 20231120 | 132200 | 1756824550 | 23650 | 23700 | 23700 | 23650 | 236 |
| 352 | 20231120 | 132100 | 1751240400 | 23700 | 23700 | 23700 | 23650 | 870 |
| 353 | 20231120 | 132000 | 1730621650 | 23650 | 23600 | 23700 | 23600 | 8155 |
| 354 | 20231120 | 131900 | 1537744800 | 23650 | 23650 | 23650 | 23600 | 226 |
| 355 | 20231120 | 131800 | 1532408700 | 23650 | 23650 | 23650 | 23600 | 31 |
| 356 | 20231120 | 131700 | 1531675700 | 23650 | 23650 | 23650 | 23600 | 46 |
| 357 | 20231120 | 131600 | 1530588100 | 23650 | 23600 | 23650 | 23600 | 53 |
| 358 | 20231120 | 131500 | 1529335050 | 23600 | 23600 | 23650 | 23600 | 293 |
| 359 | 20231120 | 131400 | 1522415000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 360 | 20231120 | 131300 | 1522415000 | 23600 | 23550 | 23600 | 23550 | 4780 |
| 361 | 20231120 | 131200 | 1409607100 | 23550 | 23600 | 23600 | 23550 | 208 |
| 362 | 20231120 | 131100 | 1404708650 | 23600 | 23550 | 23600 | 23550 | 5 |
| 363 | 20231120 | 131000 | 1404590850 | 23600 | 23550 | 23600 | 23550 | 6 |
| 364 | 20231120 | 130900 | 1404449400 | 23550 | 23550 | 23550 | 23550 | 0 |
| 365 | 20231120 | 130800 | 1404449400 | 23550 | 23600 | 23600 | 23550 | 297 |
| 366 | 20231120 | 130700 | 1397452550 | 23550 | 23550 | 23550 | 23550 | 0 |
| 367 | 20231120 | 130600 | 1397452550 | 23550 | 23600 | 23600 | 23550 | 113 |
| 368 | 20231120 | 130500 | 1394791300 | 23600 | 23550 | 23600 | 23550 | 286 |
| 369 | 20231120 | 130400 | 1388052150 | 23600 | 23600 | 23600 | 23600 | 50 |
| 370 | 20231120 | 130300 | 1386872150 | 23600 | 23550 | 23600 | 23550 | 454 |
| 371 | 20231120 | 130200 | 1376161750 | 23550 | 23550 | 23600 | 23550 | 3350 |
| 372 | 20231120 | 130100 | 1297265800 | 23550 | 23600 | 23600 | 23550 | 335 |
| 373 | 20231120 | 130000 | 1289371550 | 23600 | 23600 | 23600 | 23600 | 25 |
| 374 | 20231120 | 125900 | 1288781550 | 23600 | 23600 | 23600 | 23600 | 2 |
| 375 | 20231120 | 125800 | 1288734350 | 23600 | 23550 | 23600 | 23550 | 223 |
| 376 | 20231120 | 125700 | 1283479700 | 23600 | 23600 | 23600 | 23600 | 3 |
| 377 | 20231120 | 125600 | 1283408900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 378 | 20231120 | 125500 | 1283408900 | 23550 | 23550 | 23550 | 23550 | 1 |
| 379 | 20231120 | 125400 | 1283385350 | 23600 | 23650 | 23650 | 23600 | 213 |
| 380 | 20231120 | 125300 | 1278357750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 381 | 20231120 | 125200 | 1278357750 | 23600 | 23600 | 23600 | 23600 | 140 |
| 382 | 20231120 | 125100 | 1275053750 | 23600 | 23600 | 23650 | 23600 | 164 |
| 383 | 20231120 | 125000 | 1271182700 | 23600 | 23600 | 23600 | 23600 | 173 |
| 384 | 20231120 | 124900 | 1267099900 | 23600 | 23600 | 23600 | 23600 | 0 |
| 385 | 20231120 | 124800 | 1267099900 | 23600 | 23600 | 23600 | 23600 | 43 |
| 386 | 20231120 | 124700 | 1266085100 | 23600 | 23600 | 23650 | 23600 | 325 |
| 387 | 20231120 | 124600 | 1258415050 | 23650 | 23600 | 23650 | 23600 | 22 |
| 388 | 20231120 | 124500 | 1257895300 | 23600 | 23600 | 23600 | 23600 | 21 |
| 389 | 20231120 | 124400 | 1257399700 | 23600 | 23600 | 23600 | 23600 | 52 |
| 390 | 20231120 | 124300 | 1256172500 | 23650 | 23650 | 23650 | 23600 | 360 |
| 391 | 20231120 | 124200 | 1247671200 | 23650 | 23600 | 23650 | 23600 | 62 |
| 392 | 20231120 | 124100 | 1246207900 | 23600 | 23650 | 23650 | 23600 | 101 |
| 393 | 20231120 | 124000 | 1243819300 | 23600 | 23600 | 23600 | 23600 | 1087 |
| 394 | 20231120 | 123900 | 1218166100 | 23650 | 23650 | 23650 | 23650 | 54 |
| 395 | 20231120 | 123800 | 1216889000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 396 | 20231120 | 123700 | 1216889000 | 23650 | 23600 | 23650 | 23600 | 13 |
| 397 | 20231120 | 123600 | 1216582050 | 23600 | 23600 | 23600 | 23600 | 266 |
| 398 | 20231120 | 123500 | 1210304450 | 23600 | 23600 | 23600 | 23600 | 0 |
| 399 | 20231120 | 123400 | 1210304450 | 23600 | 23600 | 23600 | 23600 | 60 |
| 400 | 20231120 | 123300 | 1208888450 | 23600 | 23600 | 23600 | 23600 | 184 |
| 401 | 20231120 | 123200 | 1204546050 | 23600 | 23600 | 23600 | 23600 | 50 |
| 402 | 20231120 | 123100 | 1203366050 | 23600 | 23600 | 23600 | 23600 | 169 |
| 403 | 20231120 | 123000 | 1199377650 | 23600 | 23600 | 23600 | 23600 | 23 |
| 404 | 20231120 | 122900 | 1198834850 | 23550 | 23600 | 23600 | 23550 | 334 |
| 405 | 20231120 | 122800 | 1190963000 | 23600 | 23650 | 23650 | 23600 | 445 |
| 406 | 20231120 | 122700 | 1180456000 | 23650 | 23550 | 23650 | 23550 | 97 |
| 407 | 20231120 | 122600 | 1178170650 | 23550 | 23550 | 23550 | 23550 | 211 |
| 408 | 20231120 | 122500 | 1173201600 | 23650 | 23650 | 23650 | 23650 | 0 |
| 409 | 20231120 | 122400 | 1173201600 | 23650 | 23600 | 23650 | 23600 | 196 |
| 410 | 20231120 | 122300 | 1168568200 | 23650 | 23550 | 23650 | 23550 | 23 |
| 411 | 20231120 | 122200 | 1168026450 | 23550 | 23600 | 23650 | 23550 | 467 |
| 412 | 20231120 | 122100 | 1157013300 | 23650 | 23650 | 23650 | 23650 | 4 |
| 413 | 20231120 | 122000 | 1156918700 | 23600 | 23600 | 23600 | 23600 | 1645 |
| 414 | 20231120 | 121900 | 1118096700 | 23600 | 23550 | 23600 | 23550 | 42 |
| 415 | 20231120 | 121800 | 1117106600 | 23550 | 23600 | 23600 | 23550 | 273 |
| 416 | 20231120 | 121700 | 1110674900 | 23600 | 23600 | 23600 | 23600 | 123 |
| 417 | 20231120 | 121600 | 1107772100 | 23550 | 23550 | 23550 | 23550 | 22 |
| 418 | 20231120 | 121500 | 1107254000 | 23550 | 23550 | 23550 | 23550 | 211 |
| 419 | 20231120 | 121400 | 1102284950 | 23600 | 23600 | 23600 | 23600 | 2 |
| 420 | 20231120 | 121300 | 1102237750 | 23600 | 23600 | 23600 | 23600 | 3 |
| 421 | 20231120 | 121200 | 1102166950 | 23600 | 23600 | 23600 | 23600 | 45 |
| 422 | 20231120 | 121100 | 1101104950 | 23550 | 23550 | 23550 | 23550 | 212 |
| 423 | 20231120 | 121000 | 1096112350 | 23600 | 23600 | 23600 | 23600 | 1 |
| 424 | 20231120 | 120900 | 1096088750 | 23550 | 23550 | 23550 | 23550 | 22 |
| 425 | 20231120 | 120800 | 1095570650 | 23550 | 23550 | 23550 | 23550 | 364 |
| 426 | 20231120 | 120700 | 1086998450 | 23600 | 23600 | 23600 | 23600 | 20 |
| 427 | 20231120 | 120600 | 1086526450 | 23550 | 23600 | 23600 | 23550 | 174 |
| 428 | 20231120 | 120500 | 1082424850 | 23650 | 23650 | 23650 | 23650 | 1 |
| 429 | 20231120 | 120400 | 1082401200 | 23600 | 23600 | 23600 | 23550 | 446 |
| 430 | 20231120 | 120300 | 1071885450 | 23600 | 23550 | 23600 | 23550 | 77 |
| 431 | 20231120 | 120200 | 1070069400 | 23550 | 23600 | 23600 | 23550 | 23 |
| 432 | 20231120 | 120100 | 1069527550 | 23550 | 23550 | 23550 | 23550 | 191 |
| 433 | 20231120 | 120000 | 1065029500 | 23600 | 23600 | 23600 | 23600 | 133 |
| 434 | 20231120 | 115900 | 1061890700 | 23600 | 23600 | 23600 | 23600 | 50 |
| 435 | 20231120 | 115800 | 1060710700 | 23600 | 23600 | 23600 | 23600 | 59 |
| 436 | 20231120 | 115700 | 1059318300 | 23600 | 23600 | 23600 | 23550 | 194 |
| 437 | 20231120 | 115600 | 1054747450 | 23600 | 23600 | 23600 | 23600 | 5 |
| 438 | 20231120 | 115500 | 1054629450 | 23600 | 23600 | 23600 | 23600 | 44 |
| 439 | 20231120 | 115400 | 1053591050 | 23600 | 23550 | 23600 | 23550 | 218 |
| 440 | 20231120 | 115300 | 1048454300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 441 | 20231120 | 115200 | 1048454300 | 23600 | 23600 | 23600 | 23600 | 10 |
| 442 | 20231120 | 115100 | 1048218300 | 23550 | 23600 | 23600 | 23550 | 36 |
| 443 | 20231120 | 115000 | 1047370250 | 23550 | 23600 | 23600 | 23550 | 255 |
| 444 | 20231120 | 114900 | 1041363500 | 23600 | 23600 | 23600 | 23600 | 1 |
| 445 | 20231120 | 114800 | 1041339900 | 23600 | 23600 | 23600 | 23600 | 5 |
| 446 | 20231120 | 114700 | 1041221900 | 23600 | 23600 | 23600 | 23600 | 8 |
| 447 | 20231120 | 114600 | 1041033100 | 23550 | 23600 | 23600 | 23550 | 436 |
| 448 | 20231120 | 114500 | 1030751750 | 23600 | 23550 | 23600 | 23550 | 128 |
| 449 | 20231120 | 114400 | 1027737100 | 23550 | 23550 | 23600 | 23550 | 136 |
| 450 | 20231120 | 114300 | 1024533600 | 23550 | 23550 | 23550 | 23550 | 160 |
| 451 | 20231120 | 114200 | 1020765600 | 23600 | 23550 | 23600 | 23550 | 506 |
| 452 | 20231120 | 114100 | 1008829050 | 23600 | 23550 | 23600 | 23550 | 32 |
| 453 | 20231120 | 114000 | 1008074950 | 23550 | 23600 | 23600 | 23550 | 104 |
| 454 | 20231120 | 113900 | 1005625000 | 23550 | 23650 | 23650 | 23550 | 26 |
| 455 | 20231120 | 113800 | 1005012300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 456 | 20231120 | 113700 | 1005012300 | 23600 | 23600 | 23600 | 23600 | 9 |
| 457 | 20231120 | 113600 | 1004799900 | 23600 | 23600 | 23600 | 23550 | 263 |
| 458 | 20231120 | 113500 | 998600350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 459 | 20231120 | 113400 | 998600350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 460 | 20231120 | 113300 | 998600350 | 23600 | 23600 | 23600 | 23600 | 71 |
| 461 | 20231120 | 113200 | 996924750 | 23550 | 23600 | 23600 | 23550 | 350 |
| 462 | 20231120 | 113100 | 988673400 | 23600 | 23550 | 23600 | 23550 | 175 |
| 463 | 20231120 | 113000 | 984545600 | 23600 | 23600 | 23600 | 23600 | 116 |
| 464 | 20231120 | 112900 | 981808000 | 23600 | 23600 | 23600 | 23600 | 221 |
| 465 | 20231120 | 112800 | 976592400 | 23600 | 23600 | 23600 | 23600 | 1436 |
| 466 | 20231120 | 112700 | 942702800 | 23600 | 23600 | 23600 | 23600 | 25 |
| 467 | 20231120 | 112600 | 942112800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 468 | 20231120 | 112500 | 942112800 | 23600 | 23650 | 23650 | 23600 | 230 |
| 469 | 20231120 | 112400 | 936682500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 470 | 20231120 | 112300 | 936682500 | 23650 | 23650 | 23650 | 23650 | 5 |
| 471 | 20231120 | 112200 | 936564250 | 23600 | 23600 | 23600 | 23600 | 167 |
| 472 | 20231120 | 112100 | 932623050 | 23600 | 23600 | 23600 | 23600 | 106 |
| 473 | 20231120 | 112000 | 930121450 | 23600 | 23600 | 23600 | 23600 | 0 |
| 474 | 20231120 | 111900 | 930121450 | 23600 | 23600 | 23600 | 23600 | 0 |
| 475 | 20231120 | 111800 | 930121450 | 23600 | 23600 | 23650 | 23600 | 209 |
| 476 | 20231120 | 111700 | 925188800 | 23650 | 23600 | 23650 | 23600 | 23 |
| 477 | 20231120 | 111600 | 924645950 | 23650 | 23650 | 23650 | 23650 | 3 |
| 478 | 20231120 | 111500 | 924575000 | 23600 | 23650 | 23650 | 23600 | 153 |
| 479 | 20231120 | 111400 | 920961350 | 23600 | 23600 | 23600 | 23600 | 236 |
| 480 | 20231120 | 111300 | 915391750 | 23600 | 23650 | 23650 | 23600 | 19 |
| 481 | 20231120 | 111200 | 914942850 | 23650 | 23650 | 23650 | 23650 | 4 |
| 482 | 20231120 | 111100 | 914848250 | 23650 | 23600 | 23650 | 23600 | 226 |
| 483 | 20231120 | 111000 | 909514550 | 23600 | 23650 | 23650 | 23600 | 398 |
| 484 | 20231120 | 110900 | 900106300 | 23650 | 23650 | 23650 | 23650 | 0 |
| 485 | 20231120 | 110800 | 900106300 | 23650 | 23650 | 23650 | 23650 | 8 |
| 486 | 20231120 | 110700 | 899917100 | 23600 | 23650 | 23650 | 23600 | 200 |
| 487 | 20231120 | 110600 | 895197000 | 23650 | 23650 | 23650 | 23650 | 63 |
| 488 | 20231120 | 110500 | 893707050 | 23600 | 23600 | 23650 | 23600 | 107 |
| 489 | 20231120 | 110400 | 891181050 | 23600 | 23600 | 23600 | 23600 | 168 |
| 490 | 20231120 | 110300 | 887216250 | 23650 | 23650 | 23650 | 23650 | 10 |
| 491 | 20231120 | 110200 | 886979750 | 23600 | 23600 | 23600 | 23600 | 83 |
| 492 | 20231120 | 110100 | 885020950 | 23650 | 23600 | 23650 | 23600 | 302 |
| 493 | 20231120 | 110000 | 877893700 | 23600 | 23600 | 23600 | 23600 | 200 |
| 494 | 20231120 | 105900 | 873173700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 495 | 20231120 | 105800 | 873173700 | 23600 | 23600 | 23600 | 23600 | 89 |
| 496 | 20231120 | 105700 | 871073300 | 23600 | 23650 | 23650 | 23600 | 215 |
| 497 | 20231120 | 105600 | 865999250 | 23600 | 23650 | 23650 | 23600 | 105 |
| 498 | 20231120 | 105500 | 863516250 | 23600 | 23600 | 23600 | 23600 | 1 |
| 499 | 20231120 | 105400 | 863492650 | 23650 | 23600 | 23650 | 23600 | 12 |
| 500 | 20231120 | 105300 | 863209350 | 23650 | 23600 | 23650 | 23600 | 187 |
| 501 | 20231120 | 105200 | 858796100 | 23600 | 23650 | 23650 | 23600 | 54 |
| 502 | 20231120 | 105100 | 857521500 | 23650 | 23650 | 23650 | 23650 | 3 |
| 503 | 20231120 | 105000 | 857450550 | 23600 | 23600 | 23600 | 23600 | 190 |
| 504 | 20231120 | 104900 | 852966550 | 23600 | 23600 | 23600 | 23600 | 294 |
| 505 | 20231120 | 104800 | 846028150 | 23650 | 23650 | 23650 | 23650 | 6 |
| 506 | 20231120 | 104700 | 845886250 | 23650 | 23650 | 23650 | 23650 | 2 |
| 507 | 20231120 | 104600 | 845838950 | 23600 | 23600 | 23600 | 23600 | 194 |
| 508 | 20231120 | 104500 | 841260550 | 23650 | 23600 | 23650 | 23600 | 12 |
| 509 | 20231120 | 104400 | 840976850 | 23650 | 23650 | 23650 | 23650 | 24 |
| 510 | 20231120 | 104300 | 840409250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 511 | 20231120 | 104200 | 840409250 | 23600 | 23600 | 23600 | 23600 | 251 |
| 512 | 20231120 | 104100 | 834485650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 513 | 20231120 | 104000 | 834485650 | 23600 | 23650 | 23650 | 23600 | 70 |
| 514 | 20231120 | 103900 | 832832650 | 23650 | 23600 | 23650 | 23600 | 213 |
| 515 | 20231120 | 103800 | 827805600 | 23600 | 23650 | 23650 | 23600 | 23 |
| 516 | 20231120 | 103700 | 827262300 | 23650 | 23650 | 23650 | 23650 | 2 |
| 517 | 20231120 | 103600 | 827215000 | 23650 | 23650 | 23650 | 23650 | 46 |
| 518 | 20231120 | 103500 | 826127100 | 23600 | 23600 | 23600 | 23600 | 203 |
| 519 | 20231120 | 103400 | 821336300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 520 | 20231120 | 103300 | 821336300 | 23600 | 23600 | 23600 | 23600 | 100 |
| 521 | 20231120 | 103200 | 818976300 | 23650 | 23650 | 23650 | 23600 | 1207 |
| 522 | 20231120 | 103100 | 790438600 | 23650 | 23650 | 23650 | 23650 | 4 |
| 523 | 20231120 | 103000 | 790344000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 524 | 20231120 | 102900 | 790344000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 525 | 20231120 | 102800 | 790344000 | 23600 | 23600 | 23600 | 23600 | 175 |
| 526 | 20231120 | 102700 | 786214000 | 23650 | 23650 | 23650 | 23650 | 1748 |
| 527 | 20231120 | 102600 | 744873800 | 23650 | 23650 | 23650 | 23650 | 1150 |
| 528 | 20231120 | 102500 | 717676300 | 23650 | 23600 | 23650 | 23550 | 3275 |
| 529 | 20231120 | 102400 | 640392700 | 23600 | 23600 | 23600 | 23600 | 31 |
| 530 | 20231120 | 102300 | 639661100 | 23600 | 23600 | 23600 | 23600 | 55 |
| 531 | 20231120 | 102200 | 638363100 | 23600 | 23550 | 23600 | 23550 | 48 |
| 532 | 20231120 | 102100 | 637232600 | 23550 | 23550 | 23550 | 23550 | 211 |
| 533 | 20231120 | 102000 | 632263550 | 23550 | 23550 | 23550 | 23550 | 21 |
| 534 | 20231120 | 101900 | 631769000 | 23550 | 23600 | 23600 | 23550 | 2 |
| 535 | 20231120 | 101800 | 631721850 | 23600 | 23550 | 23600 | 23550 | 149 |
| 536 | 20231120 | 101700 | 628212550 | 23550 | 23550 | 23550 | 23550 | 233 |
| 537 | 20231120 | 101600 | 622725400 | 23600 | 23600 | 23600 | 23600 | 1 |
| 538 | 20231120 | 101500 | 622701800 | 23550 | 23550 | 23550 | 23550 | 1 |
| 539 | 20231120 | 101400 | 622678250 | 23550 | 23550 | 23600 | 23550 | 403 |
| 540 | 20231120 | 101300 | 613180000 | 23550 | 23550 | 23550 | 23550 | 175 |
| 541 | 20231120 | 101200 | 609058750 | 23550 | 23600 | 23600 | 23550 | 7 |
| 542 | 20231120 | 101100 | 608893650 | 23550 | 23550 | 23550 | 23550 | 40 |
| 543 | 20231120 | 101000 | 607951650 | 23550 | 23550 | 23550 | 23550 | 196 |
| 544 | 20231120 | 100900 | 603335850 | 23600 | 23550 | 23600 | 23550 | 38 |
| 545 | 20231120 | 100800 | 602439450 | 23550 | 23550 | 23550 | 23550 | 2 |
| 546 | 20231120 | 100700 | 602392350 | 23550 | 23550 | 23550 | 23550 | 201 |
| 547 | 20231120 | 100600 | 597658800 | 23600 | 23550 | 23600 | 23550 | 208 |
| 548 | 20231120 | 100500 | 592758900 | 23550 | 23550 | 23550 | 23500 | 504 |
| 549 | 20231120 | 100400 | 580896500 | 23550 | 23600 | 23600 | 23550 | 8 |
| 550 | 20231120 | 100300 | 580708050 | 23550 | 23550 | 23550 | 23550 | 239 |
| 551 | 20231120 | 100200 | 575079600 | 23550 | 23550 | 23550 | 23550 | 524 |
| 552 | 20231120 | 100100 | 562739400 | 23550 | 23550 | 23550 | 23550 | 406 |
| 553 | 20231120 | 100000 | 553178100 | 23550 | 23550 | 23550 | 23550 | 250 |
| 554 | 20231120 | 095900 | 547290600 | 23550 | 23550 | 23550 | 23550 | 261 |
| 555 | 20231120 | 095800 | 541144050 | 23550 | 23550 | 23550 | 23550 | 523 |
| 556 | 20231120 | 095700 | 528827400 | 23550 | 23550 | 23550 | 23550 | 92 |
| 557 | 20231120 | 095600 | 526660800 | 23550 | 23600 | 23600 | 23550 | 352 |
| 558 | 20231120 | 095500 | 518361200 | 23600 | 23550 | 23600 | 23550 | 141 |
| 559 | 20231120 | 095400 | 515040600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 560 | 20231120 | 095300 | 515040600 | 23550 | 23550 | 23600 | 23550 | 514 |
| 561 | 20231120 | 095200 | 502934200 | 23550 | 23600 | 23600 | 23550 | 158 |
| 562 | 20231120 | 095100 | 499207400 | 23550 | 23600 | 23600 | 23550 | 1011 |
| 563 | 20231120 | 095000 | 475398300 | 23600 | 23600 | 23600 | 23600 | 2 |
| 564 | 20231120 | 094900 | 475351100 | 23550 | 23600 | 23600 | 23550 | 293 |
| 565 | 20231120 | 094800 | 468445900 | 23600 | 23600 | 23600 | 23600 | 0 |
| 566 | 20231120 | 094700 | 468445900 | 23600 | 23600 | 23600 | 23600 | 0 |
| 567 | 20231120 | 094600 | 468445900 | 23600 | 23600 | 23600 | 23600 | 0 |
| 568 | 20231120 | 094500 | 468445900 | 23600 | 23600 | 23600 | 23600 | 515 |
| 569 | 20231120 | 094400 | 456291900 | 23600 | 23600 | 23600 | 23600 | 3 |
| 570 | 20231120 | 094300 | 456221100 | 23600 | 23600 | 23600 | 23600 | 631 |
| 571 | 20231120 | 094200 | 441329500 | 23600 | 23650 | 23650 | 23600 | 254 |
| 572 | 20231120 | 094100 | 435335000 | 23600 | 23600 | 23600 | 23600 | 250 |
| 573 | 20231120 | 094000 | 429435000 | 23600 | 23600 | 23600 | 23600 | 854 |
| 574 | 20231120 | 093900 | 409280600 | 23600 | 23600 | 23600 | 23600 | 92 |
| 575 | 20231120 | 093800 | 407109400 | 23600 | 23650 | 23650 | 23600 | 267 |
| 576 | 20231120 | 093700 | 400803650 | 23650 | 23650 | 23650 | 23600 | 76 |
| 577 | 20231120 | 093600 | 399007850 | 23650 | 23650 | 23650 | 23650 | 4 |
| 578 | 20231120 | 093500 | 398913250 | 23650 | 23650 | 23650 | 23650 | 240 |
| 579 | 20231120 | 093400 | 393237250 | 23650 | 23650 | 23650 | 23650 | 422 |
| 580 | 20231120 | 093300 | 383256950 | 23650 | 23650 | 23700 | 23650 | 1477 |
| 581 | 20231120 | 093200 | 348325700 | 23650 | 23600 | 23650 | 23600 | 1227 |
| 582 | 20231120 | 093100 | 319364900 | 23600 | 23600 | 23600 | 23550 | 474 |
| 583 | 20231120 | 093000 | 308201850 | 23600 | 23600 | 23600 | 23550 | 21 |
| 584 | 20231120 | 092900 | 307706350 | 23600 | 23600 | 23600 | 23600 | 52 |
| 585 | 20231120 | 092800 | 306479150 | 23600 | 23500 | 23600 | 23500 | 248 |
| 586 | 20231120 | 092700 | 300646150 | 23600 | 23500 | 23600 | 23500 | 169 |
| 587 | 20231120 | 092600 | 296658050 | 23500 | 23600 | 23600 | 23500 | 841 |
| 588 | 20231120 | 092500 | 276861300 | 23600 | 23550 | 23600 | 23550 | 1956 |
| 589 | 20231120 | 092400 | 230735300 | 23550 | 23600 | 23600 | 23550 | 256 |
| 590 | 20231120 | 092300 | 224703750 | 23550 | 23550 | 23550 | 23550 | 25 |
| 591 | 20231120 | 092200 | 224115000 | 23600 | 23600 | 23600 | 23600 | 7 |
| 592 | 20231120 | 092100 | 223949800 | 23600 | 23600 | 23600 | 23600 | 150 |
| 593 | 20231120 | 092000 | 220409800 | 23600 | 23600 | 23600 | 23600 | 42 |
| 594 | 20231120 | 091900 | 219418600 | 23600 | 23600 | 23600 | 23600 | 86 |
| 595 | 20231120 | 091800 | 217389000 | 23550 | 23550 | 23550 | 23550 | 2 |
| 596 | 20231120 | 091700 | 217341900 | 23500 | 23600 | 23600 | 23500 | 459 |
| 597 | 20231120 | 091600 | 206534900 | 23550 | 23600 | 23600 | 23550 | 469 |
| 598 | 20231120 | 091500 | 195472850 | 23600 | 23600 | 23600 | 23600 | 3 |
| 599 | 20231120 | 091400 | 195402050 | 23600 | 23600 | 23600 | 23600 | 247 |
| 600 | 20231120 | 091300 | 189572850 | 23600 | 23600 | 23600 | 23550 | 57 |
| 601 | 20231120 | 091200 | 188230150 | 23600 | 23600 | 23600 | 23600 | 79 |
| 602 | 20231120 | 091100 | 186365750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 603 | 20231120 | 091000 | 186365750 | 23650 | 23650 | 23650 | 23600 | 102 |
| 604 | 20231120 | 090900 | 183955950 | 23600 | 23600 | 23600 | 23600 | 166 |
| 605 | 20231120 | 090800 | 180038350 | 23600 | 23500 | 23600 | 23450 | 4313 |
| 606 | 20231120 | 090700 | 78829350 | 23500 | 23500 | 23500 | 23500 | 200 |
| 607 | 20231120 | 090600 | 74129350 | 23500 | 23500 | 23550 | 23450 | 559 |
| 608 | 20231120 | 090500 | 60982650 | 23500 | 23500 | 23500 | 23500 | 1112 |
| 609 | 20231120 | 090400 | 34850650 | 23550 | 23600 | 23650 | 23550 | 205 |
| 610 | 20231120 | 090300 | 30017400 | 23650 | 23550 | 23650 | 23550 | 4 |
| 611 | 20231120 | 090200 | 29922900 | 23550 | 23500 | 23550 | 23500 | 507 |
| 612 | 20231120 | 090100 | 18003500 | 23500 | 23500 | 23500 | 23500 | 33 |
| 613 | 20231120 | 090000 | 17228000 | 23600 | 23600 | 23600 | 23600 | 730 |